Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

12.11 +0.07 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.437 9.448 9.253 9.301 692,325 -0.15(-1.56%)
May 28, 2015 9.466 9.493 9.342 9.448 887,065 +0.02(+0.19%)
May 27, 2015 9.277 9.454 9.265 9.431 686,051 +0.14(+1.53%)
May 26, 2015 9.419 9.431 9.259 9.289 838,509 -0.17(-1.81%)
May 22, 2015 9.478 9.460 9.460 9.460 479,575 -0.30(-3.03%)
May 21, 2015 9.679 9.767 9.661 9.755 2,605,493 +0.08(+0.79%)
May 20, 2015 9.649 9.702 9.572 9.679 1,515,171 -0.06(-0.61%)
May 19, 2015 9.714 9.785 9.702 9.738 424,620 -0.11(-1.08%)
May 18, 2015 9.744 9.856 9.717 9.844 1,413,158 +0.28(+2.90%)
May 15, 2015 9.519 9.596 9.472 9.566 3,962,261 -0.05(-0.49%)
May 14, 2015 9.673 9.714 9.608 9.614 1,366,955 +0.05(+0.49%)
May 13, 2015 9.708 9.714 9.537 9.566 669,855 +0.08(+0.87%)
May 12, 2015 9.484 9.496 9.413 9.484 948,679 -0.01(-0.06%)
May 11, 2015 9.525 9.561 9.466 9.490 1,182,786 -0.25(-2.61%)
May 08, 2015 9.626 9.761 9.614 9.744 682,236 +0.17(+1.79%)
May 07, 2015 9.578 9.637 9.537 9.572 558,478 -0.01(-0.12%)
May 06, 2015 9.531 9.679 9.513 9.584 1,294,900 +0.24(+2.53%)
May 05, 2015 9.496 9.502 9.295 9.348 648,268 -0.39(-4.00%)
May 04, 2015 9.785 9.814 9.738 9.738 301,388 +0.01(+0.06%)
May 01, 2015 9.679 9.750 9.667 9.732 404,949 +0.06(+0.61%)
Apr 30, 2015 9.631 9.744 9.631 9.673 486,216 +0.15(+1.61%)
Apr 29, 2015 9.549 9.626 9.472 9.519 697,687 -0.08(-0.86%)
Apr 28, 2015 9.637 9.714 9.525 9.602 816,078 -0.33(-3.33%)
Apr 27, 2015 9.974 10.04 9.933 9.933 3,412,770 +0.03(+0.30%)
Apr 24, 2015 9.874 9.909 9.832 9.903 2,888,846 +0.08(+0.84%)
Apr 23, 2015 9.720 9.838 9.702 9.820 475,407 -0.03(-0.30%)
Apr 22, 2015 9.785 9.874 9.738 9.850 428,994 +0.15(+1.58%)
Apr 21, 2015 9.720 9.743 9.661 9.696 693,519 -0.11(-1.08%)
Apr 20, 2015 9.755 9.850 9.750 9.803 394,906 -0.03(-0.30%)
Apr 17, 2015 9.832 9.838 9.767 9.832 557,419 -0.22(-2.23%)
Apr 16, 2015 10.04 10.07 9.992 10.06 747,383 +0.14(+1.37%)
Apr 15, 2015 9.944 9.968 9.852 9.921 757,249 -0.02(-0.18%)
Apr 14, 2015 9.950 9.986 9.903 9.938 609,041 +0.08(+0.78%)
Apr 13, 2015 9.797 9.961 9.797 9.862 688,217 +0.18(+1.83%)
Apr 10, 2015 9.714 9.714 9.643 9.685 550,072 -0.09(-0.97%)
Apr 09, 2015 9.761 9.785 9.714 9.779 607,084 +0.09(+0.91%)
Apr 08, 2015 9.779 9.814 9.649 9.690 465,088 -0.08(-0.85%)
Apr 07, 2015 9.785 9.838 9.761 9.773 1,736,534 +0.01(+0.12%)
Apr 06, 2015 9.750 9.826 9.750 9.761 344,559 +0.12(+1.22%)
Apr 02, 2015 9.602 9.643 9.643 9.643 444,690 +0.15(+1.55%)
Apr 01, 2015 9.549 9.555 9.448 9.496 780,632 +0.04(+0.44%)
Mar 31, 2015 9.513 9.561 9.413 9.454 2,460,981 -0.17(-1.78%)
Mar 30, 2015 9.626 9.661 9.608 9.626 1,810,951 -0.05(-0.49%)
Mar 27, 2015 9.643 9.708 9.608 9.673 2,361,454 +0.09(+0.99%)
Mar 26, 2015 9.543 9.611 9.466 9.578 837,358 -0.17(-1.70%)
Mar 25, 2015 9.779 9.820 9.720 9.744 1,389,337 +0.01(+0.12%)
Mar 24, 2015 9.685 9.773 9.649 9.732 2,538,639 +0.21(+2.23%)
Mar 23, 2015 9.537 9.561 9.460 9.519 911,589 +0.07(+0.75%)
Mar 20, 2015 9.484 9.555 9.437 9.448 3,353,475 +0.18(+1.91%)
Mar 19, 2015 9.307 9.324 9.200 9.271 945,010 -0.18(-1.87%)
Mar 18, 2015 9.253 9.484 9.183 9.448 1,017,275 +0.05(+0.50%)
Mar 17, 2015 9.295 9.413 9.212 9.401 1,056,408 -0.16(-1.67%)
Mar 16, 2015 9.602 9.673 9.555 9.561 1,169,318 -0.01(-0.06%)
Mar 13, 2015 9.584 9.596 9.496 9.566 1,410,514 -0.16(-1.64%)
Mar 12, 2015 9.744 9.761 9.637 9.726 611,527 -0.01(-0.06%)
Mar 11, 2015 9.761 9.794 9.670 9.732 810,820 +0.09(+0.98%)
Mar 10, 2015 9.832 9.844 9.625 9.637 1,234,542 +0.00(+0.00%)
Mar 09, 2015 9.956 9.986 9.587 9.637 1,773,496 -0.51(-5.01%)
Mar 06, 2015 10.29 10.29 10.14 10.15 850,646 -0.34(-3.21%)
Mar 05, 2015 10.49 10.55 10.43 10.48 486,020 +0.00(+0.00%)
Mar 04, 2015 10.50 10.52 10.38 10.48 975,855 -0.04(-0.34%)
Mar 03, 2015 10.53 10.56 10.48 10.52 1,051,395 -0.24(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.